Skip to main content

Hormel Foods (NY: HRL )

32.24 -0.16 (-0.48%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 36.95 37.11 36.49 36.69 7,104,809 -0.08(-0.21%)
May 30, 2023 36.62 36.97 36.50 36.77 3,795,396 -0.13(-0.36%)
May 26, 2023 36.60 36.94 36.43 36.90 2,610,093 +0.22(+0.60%)
May 25, 2023 37.04 37.27 36.63 36.68 2,658,706 -0.62(-1.67%)
May 24, 2023 37.54 37.65 37.29 37.30 2,308,036 -0.20(-0.54%)
May 23, 2023 37.46 37.61 36.98 37.50 3,067,038 +0.20(+0.54%)
May 22, 2023 37.70 37.75 37.15 37.30 2,098,753 -0.43(-1.14%)
May 19, 2023 37.74 37.93 37.58 37.74 2,278,203 +0.07(+0.18%)
May 18, 2023 37.54 37.73 37.36 37.67 1,992,172 -0.08(-0.20%)
May 17, 2023 37.43 37.75 37.06 37.74 1,646,814 +0.31(+0.82%)
May 16, 2023 37.83 37.84 37.11 37.44 2,325,813 -0.57(-1.49%)
May 15, 2023 38.67 38.71 37.96 38.00 1,767,447 -0.59(-1.54%)
May 12, 2023 38.57 38.77 38.45 38.60 1,388,013 -0.05(-0.12%)
May 11, 2023 38.56 38.67 38.17 38.65 1,770,399 +0.15(+0.40%)
May 10, 2023 38.50 38.79 38.35 38.49 1,546,829 -0.03(-0.07%)
May 09, 2023 38.86 39.02 38.49 38.52 2,118,563 -0.46(-1.18%)
May 08, 2023 39.21 39.34 38.83 38.98 2,101,308 -0.54(-1.36%)
May 05, 2023 39.27 39.60 39.19 39.52 1,863,314 +0.28(+0.71%)
May 04, 2023 39.06 39.27 38.83 39.24 1,709,546 +0.27(+0.69%)
May 03, 2023 38.75 39.27 38.68 38.97 2,335,894 +0.40(+1.04%)
May 02, 2023 38.91 38.99 38.38 38.57 1,739,233 -0.40(-1.03%)
May 01, 2023 38.90 39.14 38.82 38.97 2,205,275 +0.18(+0.47%)
Apr 28, 2023 38.85 39.01 38.64 38.79 4,106,827 +0.03(+0.07%)
Apr 27, 2023 38.20 38.79 38.14 38.76 1,872,813 +0.55(+1.43%)
Apr 26, 2023 38.13 38.42 38.01 38.21 1,624,196 -0.17(-0.45%)
Apr 25, 2023 38.04 38.51 38.04 38.39 1,377,998 +0.31(+0.81%)
Apr 24, 2023 38.27 38.37 37.94 38.08 1,296,013 -0.14(-0.38%)
Apr 21, 2023 38.51 38.62 38.00 38.22 1,336,263 -0.05(-0.13%)
Apr 20, 2023 38.26 38.35 38.09 38.27 2,036,651 +0.07(+0.18%)
Apr 19, 2023 38.37 38.42 37.95 38.21 1,437,306 +0.08(+0.20%)
Apr 18, 2023 38.05 38.05 37.82 38.13 1,322,610 -0.07(-0.18%)
Apr 17, 2023 37.89 38.21 37.77 38.20 1,861,965 +0.54(+1.43%)
Apr 14, 2023 38.27 38.32 37.50 37.66 1,944,041 -0.59(-1.54%)
Apr 13, 2023 38.21 38.37 37.87 38.25 2,250,925 -0.07(-0.17%)
Apr 12, 2023 38.31 38.60 38.18 38.31 2,746,630 -0.11(-0.30%)
Apr 11, 2023 38.38 38.71 38.35 38.43 1,944,769 +0.11(+0.30%)
Apr 10, 2023 38.33 38.48 38.22 38.31 1,854,614 -0.09(-0.22%)
Apr 06, 2023 38.73 38.80 38.17 38.40 2,879,634 -0.17(-0.44%)
Apr 05, 2023 39.14 39.39 38.54 38.57 2,482,927 -0.39(-1.00%)
Apr 04, 2023 38.53 39.03 38.53 38.96 3,955,285 +0.46(+1.19%)
Apr 03, 2023 38.11 38.67 37.94 38.51 4,621,414 +0.51(+1.35%)
Mar 31, 2023 37.50 38.01 37.50 37.99 3,211,361 +0.61(+1.63%)
Mar 30, 2023 37.30 37.48 37.13 37.38 2,226,810 -0.06(-0.15%)
Mar 29, 2023 37.42 37.69 37.31 37.44 2,582,817 +0.13(+0.36%)
Mar 28, 2023 37.19 37.55 37.12 37.31 1,955,217 +0.18(+0.49%)
Mar 27, 2023 37.09 37.32 36.97 37.12 2,447,746 +0.30(+0.83%)
Mar 24, 2023 36.23 36.97 36.03 36.82 2,379,106 +0.67(+1.84%)
Mar 23, 2023 36.26 36.52 35.99 36.15 2,597,644 -0.22(-0.60%)
Mar 22, 2023 36.76 37.01 36.36 36.37 2,132,756 -0.31(-0.86%)
Mar 21, 2023 37.00 37.00 36.42 36.69 2,429,887 -0.24(-0.65%)
Mar 20, 2023 36.61 37.05 36.58 36.92 2,372,406 +0.39(+1.07%)
Mar 17, 2023 37.29 37.29 36.40 36.53 4,707,830 -0.77(-2.07%)
Mar 16, 2023 37.57 37.78 37.06 37.31 2,523,064 -0.27(-0.71%)
Mar 15, 2023 37.31 37.67 36.93 37.57 2,338,188 +0.12(+0.33%)
Mar 14, 2023 37.71 37.77 37.10 37.45 2,457,982 -0.02(-0.05%)
Mar 13, 2023 37.34 38.03 37.31 37.47 2,437,426 +0.14(+0.38%)
Mar 10, 2023 37.80 37.89 37.18 37.32 2,649,213 -0.51(-1.36%)
Mar 09, 2023 38.51 38.53 37.82 37.84 2,260,467 -0.49(-1.27%)
Mar 08, 2023 38.17 38.44 37.96 38.32 2,255,339 +0.24(+0.63%)
Mar 07, 2023 38.61 38.61 38.08 38.09 2,560,057 -0.52(-1.36%)
Mar 06, 2023 38.88 39.22 38.51 38.61 3,002,686 -0.10(-0.25%)
Mar 03, 2023 39.06 39.08 38.16 38.71 4,149,190 -1.14(-2.87%)
Mar 02, 2023 40.60 40.60 38.79 39.85 4,274,334 -1.91(-4.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.